Grg Metrology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.910	12.090	11.580	12.080	11.356	4,095,497
2024-01-23	11.730	11.960	11.660	11.830	11.121	4,292,213
2024-01-22	12.530	12.620	11.780	11.800	11.093	4,604,737
2024-01-19	12.600	12.810	12.500	12.530	11.779	4,009,635
2024-01-18	12.700	12.770	12.280	12.660	11.901	5,683,840
2024-01-17	13.130	13.170	12.750	12.750	11.986	3,098,800
2024-01-16	13.350	13.420	12.910	13.130	12.343	6,318,773
2024-01-15	13.650	13.650	13.270	13.360	12.559	5,510,628
2024-01-12	13.800	14.090	13.610	13.640	12.823	5,349,155
2024-01-11	13.840	13.970	13.710	13.830	13.001	3,495,800
2024-01-10	13.880	14.030	13.620	13.800	12.973	2,361,220
2024-01-09	13.610	14.040	13.590	13.910	13.076	5,728,040
2024-01-08	14.230	14.240	13.550	13.590	12.776	7,676,837
2024-01-05	14.640	14.640	14.190	14.220	13.368	4,029,986
2024-01-04	14.840	14.840	14.580	14.670	13.791	3,589,800
2024-01-03	14.950	15.010	14.670	14.780	13.894	3,709,470
2024-01-02	15.000	15.160	14.870	14.950	14.054	4,571,370
2023-12-29	14.840	15.120	14.810	15.010	14.111	6,806,400
2023-12-28	14.370	14.940	14.210	14.820	13.932	5,215,700
2023-12-27	14.250	14.410	14.120	14.370	13.509	2,640,177
2023-12-26	14.370	14.370	14.140	14.280	13.424	2,630,300
2023-12-25	14.270	14.370	14.120	14.310	13.452	3,009,400
2023-12-22	14.440	14.440	14.060	14.120	13.274	3,580,059
2023-12-21	14.300	14.540	14.150	14.440	13.575	2,875,175
2023-12-20	14.620	14.770	14.410	14.420	13.556	3,109,600
2023-12-19	14.670	14.750	14.460	14.650	13.772	3,654,000
2023-12-18	14.830	15.100	14.630	14.680	13.800	5,849,793
2023-12-15	15.060	15.100	14.690	14.740	13.857	8,057,193
2023-12-14	14.910	15.360	14.750	15.110	14.205	9,298,568
2023-12-13	14.440	15.090	14.390	14.810	13.923	8,807,992
2023-12-12	14.290	14.640	14.250	14.520	13.650	5,156,241
2023-12-11	14.040	14.380	13.930	14.360	13.500	3,763,400
2023-12-08	14.300	14.390	14.090	14.110	13.264	3,309,798
2023-12-07	14.330	14.430	14.140	14.310	13.452	3,060,972
2023-12-06	14.350	14.540	14.310	14.360	13.500	3,461,391
2023-12-05	14.770	14.770	14.350	14.350	13.490	4,091,400
2023-12-04	14.760	14.960	14.660	14.770	13.885	4,068,788
2023-12-01	14.750	14.810	14.650	14.770	13.885	2,910,728
2023-11-30	14.850	14.960	14.640	14.760	13.876	2,784,600
2023-11-29	14.820	15.040	14.820	14.940	14.045	3,471,460
2023-11-28	14.710	14.880	14.590	14.870	13.979	2,973,957
2023-11-27	14.650	14.780	14.570	14.710	13.829	3,604,157
2023-11-24	14.980	14.980	14.630	14.650	13.772	4,526,180
2023-11-23	14.960	15.080	14.740	15.070	14.167	4,723,102
2023-11-22	15.020	15.050	14.720	14.750	13.866	3,063,602
2023-11-21	15.150	15.200	14.950	15.030	14.129	2,789,802
2023-11-20	14.880	15.120	14.780	15.090	14.186	3,862,600
2023-11-17	14.800	14.920	14.680	14.800	13.913	3,937,829
2023-11-16	14.960	15.030	14.810	14.850	13.960	3,667,500
2023-11-15	15.060	15.250	14.990	15.030	14.129	3,850,400
2023-11-14	15.150	15.190	14.870	15.020	14.120	4,022,029
2023-11-13	15.000	15.250	15.000	15.160	14.252	5,212,210
2023-11-10	14.860	15.130	14.820	15.020	14.120	4,408,514
2023-11-09	14.700	15.030	14.650	14.930	14.035	5,321,894
2023-11-08	14.640	14.740	14.540	14.720	13.838	4,158,860
2023-11-07	14.730	14.770	14.570	14.570	13.697	4,350,475
2023-11-06	14.650	14.770	14.550	14.690	13.810	4,304,679
2023-11-03	14.170	14.670	14.170	14.550	13.678	6,388,390
2023-11-02	14.260	14.620	14.180	14.190	13.340	3,739,128
2023-11-01	14.070	14.380	14.000	14.320	13.462	5,377,229

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1500 CNY
2026-06-02	0.2000 CNY
2025-09-26	0.1500 CNY
2025-04-29	0.1500 CNY
2025-01-10	0.2500 CNY
2024-05-28	0.1500 CNY
2023-05-23	0.1500 CNY
2022-05-13	0.1500 CNY
2020-04-27	0.1920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.